Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 83.03 | 86.31 | 83.03 | 85.99 | 1,160,572 | +0.28(+0.33%) |
Feb 25, 2022 | 81.36 | 85.95 | 81.36 | 85.71 | 995,246 | +4.51(+5.55%) |
Feb 24, 2022 | 76.00 | 81.40 | 76.00 | 81.20 | 1,032,460 | +2.08(+2.63%) |
Feb 23, 2022 | 80.63 | 81.35 | 78.64 | 79.12 | 1,035,132 | -0.53(-0.67%) |
Feb 22, 2022 | 79.99 | 81.75 | 78.60 | 79.65 | 1,128,289 | -0.86(-1.07%) |
Feb 18, 2022 | 80.51 | 0 | -3.59(-4.27%) | |||
Feb 17, 2022 | 86.50 | 86.76 | 84.04 | 84.10 | 697,109 | -3.30(-3.78%) |
Feb 16, 2022 | 83.62 | 88.03 | 82.92 | 87.40 | 1,151,711 | +3.46(+4.12%) |
Feb 15, 2022 | 82.17 | 84.03 | 81.77 | 83.94 | 964,394 | +2.91(+3.59%) |
Feb 14, 2022 | 82.11 | 83.93 | 80.89 | 81.03 | 874,178 | -0.65(-0.80%) |
Feb 11, 2022 | 85.06 | 86.51 | 80.98 | 81.68 | 1,332,834 | -3.31(-3.89%) |
Feb 10, 2022 | 82.38 | 88.19 | 81.14 | 84.99 | 3,272,295 | +2.77(+3.37%) |
Feb 09, 2022 | 77.33 | 82.97 | 76.94 | 82.22 | 2,896,241 | +8.15(+11.00%) |
Feb 08, 2022 | 69.88 | 74.82 | 67.57 | 74.07 | 3,603,455 | +4.07(+5.81%) |
Feb 07, 2022 | 72.91 | 72.91 | 69.54 | 70.00 | 1,838,344 | -2.84(-3.90%) |
Feb 04, 2022 | 74.04 | 74.76 | 70.82 | 72.84 | 998,546 | -2.36(-3.14%) |
Feb 03, 2022 | 75.35 | 75.20 | 622,054 | -1.23(-1.61%) | ||
Feb 02, 2022 | 74.34 | 76.95 | 73.37 | 76.43 | 899,917 | +1.79(+2.40%) |
Feb 01, 2022 | 74.30 | 75.12 | 72.60 | 74.64 | 944,550 | +0.52(+0.70%) |
Jan 31, 2022 | 72.02 | 74.18 | 74.12 | 1,499,156 | +1.45(+2.00%) | |
Jan 28, 2022 | 72.75 | 73.05 | 70.03 | 72.67 | 1,288,626 | -0.51(-0.70%) |
Jan 27, 2022 | 73.50 | 75.08 | 72.53 | 73.18 | 1,056,236 | -2.67(-3.52%) |
Jan 26, 2022 | 75.67 | 78.08 | 74.73 | 75.85 | 1,017,097 | +1.25(+1.68%) |
Jan 25, 2022 | 76.50 | 76.69 | 72.38 | 74.60 | 1,632,435 | -3.61(-4.62%) |
Jan 24, 2022 | 74.39 | 78.75 | 72.18 | 78.21 | 1,484,463 | +2.24(+2.95%) |
Jan 21, 2022 | 78.38 | 79.02 | 75.25 | 75.97 | 1,361,096 | -2.45(-3.12%) |
Jan 20, 2022 | 82.31 | 82.39 | 78.05 | 78.42 | 1,483,296 | +1.25(+1.62%) |
Jan 19, 2022 | 77.91 | 79.95 | 76.33 | 77.17 | 954,749 | -0.73(-0.94%) |
Jan 18, 2022 | 79.58 | 81.46 | 77.77 | 77.90 | 1,451,770 | -3.14(-3.87%) |
Jan 14, 2022 | 81.04 | 0 | +2.41(+3.06%) | |||
Jan 13, 2022 | 77.28 | 79.36 | 75.87 | 78.63 | 1,755,403 | +1.81(+2.36%) |
Jan 12, 2022 | 78.00 | 79.27 | 75.92 | 76.82 | 978,402 | -0.73(-0.94%) |
Jan 11, 2022 | 73.30 | 77.66 | 71.30 | 77.55 | 1,711,590 | +3.00(+4.02%) |
Jan 10, 2022 | 74.78 | 75.46 | 72.49 | 74.55 | 717,400 | -0.33(-0.44%) |
Jan 07, 2022 | 77.18 | 77.63 | 74.88 | 74.88 | 812,745 | -2.78(-3.58%) |
Jan 06, 2022 | 78.87 | 78.89 | 76.61 | 77.66 | 818,840 | -0.31(-0.40%) |
Jan 05, 2022 | 80.76 | 81.88 | 77.88 | 77.97 | 866,718 | -2.68(-3.32%) |
Jan 04, 2022 | 79.95 | 81.77 | 79.54 | 80.65 | 952,602 | +0.70(+0.88%) |
Jan 03, 2022 | 81.70 | 81.88 | 79.23 | 79.95 | 765,080 | -1.74(-2.13%) |
Dec 31, 2021 | 81.78 | 82.86 | 81.53 | 81.69 | 788,846 | -0.22(-0.27%) |
Dec 30, 2021 | 80.40 | 82.88 | 80.40 | 81.91 | 658,169 | +1.48(+1.84%) |
Dec 29, 2021 | 80.38 | 81.84 | 79.91 | 80.43 | 448,790 | +0.29(+0.36%) |
Dec 28, 2021 | 80.01 | 81.96 | 79.95 | 80.14 | 421,971 | +0.12(+0.15%) |
Dec 27, 2021 | 79.60 | 80.09 | 78.90 | 80.02 | 443,017 | +0.76(+0.96%) |
Dec 23, 2021 | 78.57 | 79.98 | 78.40 | 79.26 | 782,946 | +1.06(+1.36%) |
Dec 22, 2021 | 75.83 | 78.99 | 75.48 | 78.20 | 639,152 | +1.99(+2.61%) |
Dec 21, 2021 | 73.84 | 76.53 | 73.74 | 76.21 | 663,927 | +3.32(+4.55%) |
Dec 20, 2021 | 72.85 | 73.41 | 69.46 | 72.89 | 1,127,711 | -1.63(-2.19%) |
Dec 17, 2021 | 74.14 | 75.41 | 72.57 | 74.52 | 2,393,590 | -0.03(-0.04%) |
Dec 16, 2021 | 78.77 | 79.03 | 74.43 | 74.55 | 830,999 | -3.64(-4.66%) |
Dec 15, 2021 | 75.94 | 78.77 | 75.51 | 78.19 | 818,173 | +1.93(+2.53%) |
Dec 14, 2021 | 75.55 | 77.42 | 75.28 | 76.26 | 579,128 | -0.11(-0.14%) |
Dec 13, 2021 | 76.03 | 77.29 | 74.97 | 76.37 | 835,073 | +0.53(+0.70%) |
Dec 10, 2021 | 74.77 | 76.00 | 73.79 | 75.84 | 850,546 | +1.21(+1.62%) |
Dec 09, 2021 | 75.32 | 75.75 | 74.60 | 74.63 | 510,160 | -1.27(-1.67%) |
Dec 08, 2021 | 75.13 | 76.28 | 75.08 | 75.90 | 639,219 | +0.54(+0.72%) |
Dec 07, 2021 | 73.80 | 76.80 | 73.31 | 75.36 | 922,025 | +2.73(+3.76%) |
Dec 06, 2021 | 72.26 | 72.86 | 70.43 | 72.63 | 837,522 | +1.58(+2.22%) |
Dec 03, 2021 | 74.23 | 74.42 | 70.28 | 71.05 | 949,189 | -2.97(-4.01%) |
Dec 02, 2021 | 70.79 | 74.67 | 70.04 | 74.02 | 979,390 | +3.50(+4.96%) |